Zoetis Inc. ( ZTS) - Price History
Monthly price history for ZTS (Zoetis Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2025 | $156.17 | $156.17 |
| May 2025 | $168.63 | $168.63 |
| April 2025 | $156.40 | $156.40 |
| March 2025 | $164.09 | $164.65 |
| February 2025 | $166.67 | $167.24 |
| January 2025 | $170.32 | $170.90 |
| December 2024 | $161.89 | $162.93 |
| November 2024 | $174.13 | $175.25 |
| October 2024 | $177.63 | $178.78 |
| September 2024 | $193.67 | $195.38 |
| August 2024 | $181.88 | $183.49 |
| July 2024 | $178.46 | $180.04 |
| June 2024 | $171.43 | $173.36 |
| May 2024 | $167.68 | $169.56 |
| April 2024 | $157.47 | $159.24 |
| March 2024 | $166.85 | $169.21 |
| February 2024 | $195.57 | $198.33 |
| January 2024 | $185.20 | $187.81 |
| December 2023 | $194.18 | $197.37 |
| November 2023 | $173.82 | $176.67 |
| October 2023 | $154.46 | $157 |
| September 2023 | $170.76 | $173.98 |
| August 2023 | $186.98 | $190.51 |
| July 2023 | $184.61 | $188.09 |
| June 2023 | $168.65 | $172.21 |
| May 2023 | $159.64 | $163.01 |
| April 2023 | $172.15 | $175.78 |
| March 2023 | $162.65 | $166.44 |
| February 2023 | $163.20 | $167 |
| January 2023 | $161.72 | $165.49 |
| December 2022 | $142.88 | $146.55 |
| November 2022 | $150.28 | $154.14 |
| October 2022 | $147 | $150.78 |
| September 2022 | $144.27 | $148.29 |
| August 2022 | $152.29 | $156.53 |
| July 2022 | $177.60 | $182.55 |
| June 2022 | $166.92 | $171.89 |
| May 2022 | $165.99 | $170.93 |
| April 2022 | $172.13 | $177.25 |
| March 2022 | $182.82 | $188.59 |
| February 2022 | $187.73 | $193.65 |
| January 2022 | $193.68 | $199.79 |
| December 2021 | $236.18 | $244.03 |
| November 2021 | $214.90 | $222.04 |
| October 2021 | $209.25 | $216.20 |
| September 2021 | $187.68 | $194.14 |
| August 2021 | $197.75 | $204.56 |
| July 2021 | $195.95 | $202.70 |
| June 2021 | $179.93 | $186.36 |
| May 2021 | $170.58 | $176.68 |
| April 2021 | $167.06 | $173.03 |
| March 2021 | $151.82 | $157.48 |
| February 2021 | $149.66 | $155.24 |
| January 2021 | $148.70 | $154.25 |
| December 2020 | $159.30 | $165.50 |
| November 2020 | $154.37 | $160.38 |
| October 2020 | $152.61 | $158.55 |
| September 2020 | $158.98 | $165.37 |
| August 2020 | $153.91 | $160.10 |
| July 2020 | $145.82 | $151.68 |
| June 2020 | $131.56 | $137.04 |
| May 2020 | $133.82 | $139.39 |
| April 2020 | $124.14 | $129.31 |
| March 2020 | $112.80 | $117.69 |
| February 2020 | $127.69 | $133.23 |
| January 2020 | $128.63 | $134.21 |
| December 2019 | $126.67 | $132.35 |
| November 2019 | $115.35 | $120.52 |
| October 2019 | $122.43 | $127.92 |
| September 2019 | $119.09 | $124.59 |
| August 2019 | $120.84 | $126.42 |
| July 2019 | $109.82 | $114.89 |
| June 2019 | $108.32 | $113.49 |
| May 2019 | $96.45 | $101.05 |
| April 2019 | $97.20 | $101.84 |
| March 2019 | $95.93 | $100.67 |
| February 2019 | $89.79 | $94.23 |
| January 2019 | $82.10 | $86.16 |
| December 2018 | $81.35 | $85.54 |
| November 2018 | $89.27 | $93.87 |
| October 2018 | $85.62 | $90.15 |
| September 2018 | $86.96 | $91.56 |
| August 2018 | $86.04 | $90.60 |
| July 2018 | $82.13 | $86.48 |
| June 2018 | $80.79 | $85.19 |
| May 2018 | $79.37 | $83.70 |
| April 2018 | $79.16 | $83.48 |
| March 2018 | $79.08 | $83.51 |
| February 2018 | $76.57 | $80.86 |
| January 2018 | $72.66 | $76.73 |
| December 2017 | $68.10 | $72.04 |
| November 2017 | $68.34 | $72.29 |
| October 2017 | $60.24 | $63.82 |
| September 2017 | $60.18 | $63.76 |
| August 2017 | $59.18 | $62.70 |
| July 2017 | $59.01 | $62.52 |
| June 2017 | $58.88 | $62.38 |
| May 2017 | $58.69 | $62.28 |
| April 2017 | $52.87 | $56.11 |
| March 2017 | $50.19 | $53.37 |
| February 2017 | $50.14 | $53.31 |
| January 2017 | $51.67 | $54.94 |
| December 2016 | $50.24 | $53.53 |
| November 2016 | $47.29 | $50.38 |
| October 2016 | $44.78 | $47.80 |
| September 2016 | $48.72 | $52.01 |
| August 2016 | $47.87 | $51.10 |
| July 2016 | $47.28 | $50.47 |
| June 2016 | $44.46 | $47.46 |
| May 2016 | $44.33 | $47.42 |
| April 2016 | $43.96 | $47.03 |
| March 2016 | $41.35 | $44.33 |
| February 2016 | $38.30 | $41.06 |
| January 2016 | $40.16 | $43.05 |
| December 2015 | $44.60 | $47.92 |
| November 2015 | $43.47 | $46.70 |
| October 2015 | $39.96 | $43.01 |
| September 2015 | $38.26 | $41.18 |
| August 2015 | $41.69 | $44.87 |
| July 2015 | $45.43 | $48.98 |
| June 2015 | $44.72 | $48.22 |
| May 2015 | $46.16 | $49.77 |
| April 2015 | $41.20 | $44.42 |
| March 2015 | $42.86 | $46.29 |
| February 2015 | $42.67 | $46.09 |
| January 2015 | $39.56 | $42.73 |
| December 2014 | $39.76 | $43.03 |
| November 2014 | $41.52 | $44.93 |
| October 2014 | $34.27 | $37.16 |
| September 2014 | $34.08 | $36.95 |
| August 2014 | $32.68 | $35.44 |
| July 2014 | $30.29 | $32.91 |
| June 2014 | $29.70 | $32.27 |
| May 2014 | $28.25 | $30.70 |
| April 2014 | $27.85 | $30.26 |
| March 2014 | $26.57 | $28.94 |
| February 2014 | $28.48 | $31.02 |
| January 2014 | $27.87 | $30.36 |
| December 2013 | $29.94 | $32.69 |
| November 2013 | $28.53 | $31.15 |
| October 2013 | $29 | $31.66 |
| September 2013 | $28.45 | $31.12 |
| August 2013 | $26.64 | $29.15 |
| July 2013 | $27.25 | $29.81 |
| June 2013 | $28.18 | $30.89 |
| May 2013 | $29.19 | $32 |
| April 2013 | $30.12 | $33.02 |
| March 2013 | $30.40 | $33.40 |
| February 2013 | $30.45 | $33.45 |
ZTS
List: Contenders
Price: $156.17
Dividend Yield: 1.28%
Forward Dividend Yield: 1.28%
Payout Ratio: 33.88%
Dividend Per Share: 2.00 USD
Earnings Per Share: 5.57 USD
P/E Ratio: 30.57
Exchange: NYQ
Sector: Healthcare
Industry: Drug Manufacturers - Specialty & Generic
Volume: 1.6 million
Ebitda: 543.0 millionMarket Capitalization: 75.8 billion
Average Dividend Frequency: 4
Years Paying Dividends: 13
DGR3: 20.85%
DGR5: 22.11%
DGR10: 24.10%